Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Argan Inc (NY: AGX )

61.92 +1.23 (+2.03%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2008 10.13 10.20 10.12 10.19 14,521 +0.00(+0.00%)
Jun 27, 2008 10.11 10.31 9.927 10.19 22,981 +0.18(+1.77%)
Jun 26, 2008 10.14 10.20 10.02 10.02 30,131 -0.10(-1.02%)
Jun 25, 2008 10.14 10.15 10.02 10.12 15,547 -0.01(-0.07%)
Jun 24, 2008 10.11 10.16 9.942 10.13 18,466 +0.00(+0.00%)
Jun 23, 2008 10.15 10.15 9.942 10.13 59,636 -0.01(-0.14%)
Jun 20, 2008 9.949 10.15 9.949 10.14 14,144 +0.05(+0.51%)
Jun 19, 2008 10.30 10.30 9.942 10.09 16,346 +0.01(+0.15%)
Jun 18, 2008 9.942 10.15 9.942 10.07 7,739 +0.21(+2.09%)
Jun 17, 2008 10.31 10.31 9.817 9.868 27,972 -0.41(-4.01%)
Jun 16, 2008 10.16 10.30 10.16 10.28 21,689 +0.04(+0.43%)
Jun 13, 2008 10.08 10.24 9.979 10.24 7,875 +0.22(+2.21%)
Jun 12, 2008 10.16 10.31 10.02 10.02 15,343 -0.29(-2.86%)
Jun 11, 2008 10.31 10.35 10.20 10.31 77,773 +0.00(+0.00%)
Jun 10, 2008 10.31 10.35 10.05 10.31 24,699 +0.01(+0.07%)
Jun 09, 2008 10.07 10.31 9.859 10.30 83,066 +0.32(+3.17%)
Jun 06, 2008 9.824 9.986 9.316 9.986 128,236 +0.82(+8.92%)
Jun 05, 2008 9.169 9.169 9.169 9.169 2,036 +0.00(+0.00%)
Jun 04, 2008 8.911 9.169 8.911 9.169 1,765 +0.32(+3.66%)
Jun 03, 2008 8.845 8.845 8.845 8.845 407 +0.02(+0.25%)
Jun 02, 2008 8.985 8.985 8.690 8.823 3,937 -0.38(-4.16%)
May 30, 2008 8.963 9.206 8.963 9.206 1,458 +0.13(+1.38%)
May 29, 2008 8.911 9.169 8.911 9.080 2,444 +0.13(+1.48%)
May 28, 2008 8.911 9.132 8.911 8.948 2,315 +0.04(+0.41%)
May 27, 2008 9.169 9.169 8.874 8.911 2,579 -0.37(-3.97%)
May 26, 2008 9.185 9.279 9.185 9.279 0 +0.00(+0.00%)
May 23, 2008 9.185 9.279 9.185 9.279 7,604 +0.17(+1.86%)
May 22, 2008 9.132 9.677 9.058 9.110 30,477 +0.09(+0.98%)
May 21, 2008 8.653 9.021 8.653 9.021 4,645 +0.18(+2.08%)
May 20, 2008 8.801 8.837 8.727 8.837 13,533 +0.04(+0.42%)
May 19, 2008 8.329 9.206 8.329 8.801 21,674 +0.00(+0.00%)
May 16, 2008 8.837 9.036 8.801 8.801 822 -0.18(-2.05%)
May 15, 2008 8.837 9.095 8.543 8.985 28,600 +0.11(+1.24%)
May 14, 2008 9.390 9.390 8.874 8.874 44,538 -0.59(-6.23%)
May 13, 2008 9.574 9.611 9.463 9.463 13,967 -0.18(-1.91%)
May 12, 2008 9.537 9.647 9.537 9.647 950 +0.28(+2.99%)
May 09, 2008 9.935 9.935 9.368 9.368 2,141 -0.13(-1.32%)
May 08, 2008 9.242 9.493 9.206 9.493 2,851 +0.10(+1.10%)
May 07, 2008 9.206 9.390 9.095 9.390 8,323 +0.11(+1.19%)
May 06, 2008 9.419 9.427 9.206 9.279 4,277 -0.19(-1.99%)
May 05, 2008 9.456 9.537 9.397 9.468 7,875 -0.03(-0.34%)
May 02, 2008 9.559 9.559 9.169 9.500 5,431 +0.27(+2.95%)
May 01, 2008 9.559 9.559 9.058 9.228 8,741 +0.02(+0.24%)
Apr 30, 2008 9.353 9.353 9.206 9.206 6,531 -0.22(-2.34%)
Apr 29, 2008 9.574 9.574 9.353 9.427 9,410 -0.15(-1.54%)
Apr 28, 2008 9.795 9.905 9.375 9.574 10,103 -0.18(-1.89%)
Apr 25, 2008 9.574 10.16 9.132 9.758 85,217 -0.11(-1.12%)
Apr 24, 2008 9.706 9.868 9.706 9.868 6,925 +0.11(+1.13%)
Apr 23, 2008 9.574 9.758 9.427 9.758 3,530 +0.09(+0.95%)
Apr 22, 2008 9.280 9.684 9.280 9.666 5,567 +0.31(+3.35%)
Apr 21, 2008 9.220 9.353 9.169 9.353 10,046 +0.02(+0.24%)
Apr 18, 2008 9.647 9.647 9.331 9.331 12,899 -0.39(-4.02%)
Apr 17, 2008 9.868 9.868 9.721 9.721 10,797 -0.07(-0.75%)
Apr 16, 2008 10.04 10.04 9.795 9.795 12,899 -0.14(-1.41%)
Apr 15, 2008 10.02 10.02 9.832 9.935 2,172 -0.03(-0.30%)
Apr 14, 2008 10.09 10.13 9.721 9.964 25,598 -0.35(-3.36%)
Apr 11, 2008 10.31 10.31 10.20 10.31 2,038 -0.04(-0.36%)
Apr 10, 2008 10.53 10.53 10.05 10.35 16,861 -0.28(-2.63%)
Apr 09, 2008 10.75 10.94 10.57 10.63 17,380 -0.05(-0.48%)
Apr 08, 2008 11.00 11.02 10.64 10.68 46,460 -0.11(-1.02%)
Apr 07, 2008 10.02 10.79 10.02 10.79 78,215 +0.77(+7.72%)
Apr 04, 2008 10.31 10.31 10.02 10.02 16,669 -0.11(-1.09%)
Apr 03, 2008 10.16 10.18 10.09 10.13 9,166 +0.04(+0.36%)
Apr 02, 2008 10.13 10.27 10.09 10.09 10,389 -0.08(-0.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.